Prithvi Exchange (India) Limited (BOM:531688)
India · Delayed Price · Currency is INR 124.47
-0.82 (-0.65%)
At close: Apr 22, 2026
Prithvi Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 129.80 | 131.29 | 122.50 | 124.47 | 124.47 | -0.65% | 891 |
| Apr 21, 2026 | 132.00 | 132.00 | 125.01 | 125.29 | 125.29 | -4.31% | 751 |
| Apr 20, 2026 | 133.00 | 133.00 | 119.00 | 130.94 | 130.94 | 2.38% | 749 |
| Apr 17, 2026 | 131.80 | 134.70 | 127.00 | 127.89 | 127.89 | -0.68% | 1,053 |
| Apr 16, 2026 | 134.76 | 134.76 | 126.75 | 128.76 | 128.76 | 1.83% | 679 |
| Apr 15, 2026 | 115.50 | 131.00 | 115.50 | 126.44 | 126.44 | 5.45% | 15,742 |
| Apr 13, 2026 | 124.50 | 124.50 | 115.01 | 119.90 | 119.90 | 1.05% | 155 |
| Apr 10, 2026 | 119.75 | 121.98 | 113.60 | 118.66 | 118.66 | 3.25% | 2,033 |
| Apr 9, 2026 | 128.40 | 128.40 | 113.10 | 114.93 | 114.93 | -3.79% | 1,787 |
| Apr 8, 2026 | 113.30 | 125.30 | 113.30 | 119.46 | 119.46 | 7.14% | 3,958 |
| Apr 7, 2026 | 115.89 | 115.89 | 111.40 | 111.50 | 111.50 | 1.04% | 1,516 |
| Apr 6, 2026 | 108.50 | 117.64 | 108.26 | 110.35 | 110.35 | 1.58% | 683 |
| Apr 2, 2026 | 110.01 | 110.01 | 104.02 | 108.63 | 108.63 | -5.85% | 3,140 |
| Apr 1, 2026 | 102.20 | 115.44 | 102.20 | 115.38 | 115.38 | 19.94% | 12,706 |
| Mar 30, 2026 | 106.90 | 106.90 | 91.25 | 96.20 | 96.20 | -10.05% | 15,773 |
| Mar 27, 2026 | 110.60 | 115.75 | 105.05 | 106.95 | 106.95 | -10.05% | 4,861 |
| Mar 25, 2026 | 111.10 | 124.00 | 110.00 | 118.90 | 118.90 | 6.83% | 8,585 |
| Mar 24, 2026 | 108.00 | 118.85 | 101.00 | 111.30 | 111.30 | 5.00% | 14,096 |
| Mar 23, 2026 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | -1.85% | 805 |
| Mar 20, 2026 | 105.55 | 114.50 | 105.25 | 108.00 | 108.00 | 2.91% | 4,732 |
| Mar 19, 2026 | 111.00 | 111.00 | 104.00 | 104.95 | 104.95 | -6.21% | 2,129 |
| Mar 18, 2026 | 110.00 | 114.95 | 108.25 | 111.90 | 111.90 | 0.40% | 5,217 |
| Mar 17, 2026 | 110.30 | 117.00 | 110.00 | 111.45 | 111.45 | -1.37% | 1,048 |
| Mar 16, 2026 | 113.75 | 113.75 | 109.40 | 113.00 | 113.00 | -0.66% | 2,013 |
| Mar 13, 2026 | 122.00 | 122.00 | 112.80 | 113.75 | 113.75 | -5.21% | 1,815 |
| Mar 12, 2026 | 122.00 | 122.00 | 115.00 | 120.00 | 120.00 | -1.64% | 297 |
| Mar 11, 2026 | 114.60 | 122.00 | 114.60 | 122.00 | 122.00 | 0.41% | 777 |
| Mar 10, 2026 | 118.00 | 122.00 | 117.80 | 121.50 | 121.50 | 2.97% | 419 |
| Mar 9, 2026 | 123.50 | 123.50 | 116.60 | 118.00 | 118.00 | -4.84% | 585 |
| Mar 6, 2026 | 123.95 | 125.00 | 120.00 | 124.00 | 124.00 | -0.44% | 864 |
| Mar 5, 2026 | 123.70 | 128.00 | 123.70 | 124.55 | 124.55 | 0.69% | 850 |
| Mar 4, 2026 | 134.70 | 134.70 | 122.50 | 123.70 | 123.70 | -7.27% | 2,149 |
| Mar 2, 2026 | 126.95 | 136.00 | 124.40 | 133.40 | 133.40 | 4.59% | 21,395 |
| Feb 27, 2026 | 132.20 | 134.95 | 121.00 | 127.55 | 127.55 | -0.78% | 20,550 |
| Feb 26, 2026 | 108.10 | 131.00 | 108.10 | 128.55 | 128.55 | 16.55% | 20,685 |
| Feb 25, 2026 | 112.50 | 114.90 | 104.00 | 110.30 | 110.30 | -1.47% | 1,079 |
| Feb 24, 2026 | 106.00 | 117.95 | 106.00 | 111.95 | 111.95 | 1.54% | 1,317 |
| Feb 23, 2026 | 116.00 | 119.80 | 107.00 | 110.25 | 110.25 | -4.96% | 3,553 |
| Feb 20, 2026 | 125.40 | 125.40 | 115.00 | 116.00 | 116.00 | -7.05% | 1,167 |
| Feb 19, 2026 | 121.60 | 126.00 | 115.10 | 124.80 | 124.80 | 2.63% | 893 |
| Feb 18, 2026 | 121.00 | 130.00 | 116.55 | 121.60 | 121.60 | -5.66% | 850 |
| Feb 17, 2026 | 130.95 | 133.90 | 125.50 | 128.90 | 128.90 | -0.66% | 1,066 |
| Feb 16, 2026 | 123.95 | 131.70 | 121.50 | 129.75 | 129.75 | 4.68% | 2,440 |
| Feb 13, 2026 | 126.60 | 126.60 | 117.00 | 123.95 | 123.95 | -2.82% | 655 |
| Feb 12, 2026 | 134.00 | 134.00 | 125.60 | 127.55 | 127.55 | -0.78% | 403 |
| Feb 11, 2026 | 135.20 | 138.75 | 126.00 | 128.55 | 128.55 | -4.64% | 3,173 |
| Feb 10, 2026 | 133.90 | 139.95 | 131.25 | 134.80 | 134.80 | 2.82% | 15,668 |
| Feb 9, 2026 | 140.00 | 140.00 | 128.15 | 131.10 | 131.10 | 3.43% | 13,266 |
| Feb 6, 2026 | 127.00 | 127.90 | 120.00 | 126.75 | 125.25 | - | 6,960 |
| Feb 5, 2026 | 120.25 | 130.00 | 120.25 | 126.75 | 125.25 | 5.41% | 22,670 |